Price History - CMRY

Kembali ke Company
Ticker: CMRY
Company: PT Cisarua Mountain Dairy Tbk
Date Open High Low Close Volume Value
26-Oct-2022 4,750.00 4,800.00 4,520.00 4,520.00 1,061,000 0
25-Oct-2022 4,620.00 4,740.00 4,620.00 4,700.00 1,332,500 0
24-Oct-2022 4,450.00 4,650.00 4,450.00 4,610.00 479,000 0
21-Oct-2022 4,580.00 4,600.00 4,380.00 4,500.00 2,297,100 0
20-Oct-2022 4,400.00 4,750.00 4,360.00 4,550.00 5,765,600 0
19-Oct-2022 4,400.00 4,410.00 4,390.00 4,400.00 84,900 0
18-Oct-2022 4,340.00 4,440.00 4,340.00 4,400.00 412,500 0
17-Oct-2022 4,390.00 4,420.00 4,320.00 4,340.00 1,170,600 0
14-Oct-2022 4,400.00 4,400.00 4,320.00 4,400.00 1,423,100 0
13-Oct-2022 4,350.00 4,420.00 4,350.00 4,400.00 819,800 0
12-Oct-2022 4,300.00 4,410.00 4,300.00 4,350.00 638,600 0
11-Oct-2022 4,390.00 4,460.00 4,300.00 4,300.00 686,600 0
10-Oct-2022 4,380.00 4,400.00 4,280.00 4,390.00 705,200 0
07-Oct-2022 4,440.00 4,450.00 4,310.00 4,380.00 460,000 0
06-Oct-2022 4,430.00 4,500.00 4,430.00 4,450.00 2,079,500 0
05-Oct-2022 4,350.00 4,430.00 4,250.00 4,430.00 13,301,000 0
04-Oct-2022 4,390.00 4,450.00 4,300.00 4,350.00 843,200 0
03-Oct-2022 4,340.00 4,400.00 4,340.00 4,390.00 553,600 0
30-Sep-2022 4,340.00 4,400.00 4,250.00 4,400.00 2,114,500 0
29-Sep-2022 4,250.00 4,360.00 4,250.00 4,340.00 1,213,800 0
28-Sep-2022 4,400.00 4,400.00 4,250.00 4,250.00 868,700 0
27-Sep-2022 4,400.00 4,450.00 4,280.00 4,360.00 680,900 0
26-Sep-2022 4,450.00 4,450.00 4,270.00 4,350.00 360,200 0
23-Sep-2022 4,250.00 4,450.00 4,250.00 4,450.00 14,584,000 0
22-Sep-2022 4,390.00 4,390.00 4,250.00 4,340.00 318,200 0
21-Sep-2022 4,400.00 4,400.00 4,300.00 4,400.00 339,500 0
20-Sep-2022 4,380.00 4,430.00 4,300.00 4,400.00 241,200 0
19-Sep-2022 4,370.00 4,450.00 4,270.00 4,380.00 462,100 0
16-Sep-2022 4,350.00 4,360.00 4,230.00 4,360.00 398,500 0
15-Sep-2022 4,270.00 4,390.00 4,200.00 4,350.00 621,200 0
14-Sep-2022 4,200.00 4,290.00 4,150.00 4,270.00 455,000 0
13-Sep-2022 4,220.00 4,220.00 4,170.00 4,200.00 589,700 0
12-Sep-2022 4,250.00 4,250.00 4,140.00 4,180.00 311,100 0
09-Sep-2022 4,130.00 4,210.00 4,100.00 4,200.00 895,600 0
08-Sep-2022 4,180.00 4,210.00 4,110.00 4,130.00 3,697,900 0
07-Sep-2022 4,220.00 4,300.00 4,110.00 4,170.00 4,718,900 0
06-Sep-2022 4,340.00 4,340.00 4,230.00 4,240.00 2,018,600 0
05-Sep-2022 4,400.00 4,400.00 4,250.00 4,340.00 1,485,400 0
02-Sep-2022 4,390.00 4,400.00 4,310.00 4,400.00 1,757,300 0
01-Sep-2022 4,380.00 4,410.00 4,360.00 4,390.00 2,003,300 0
31-Aug-2022 4,380.00 4,400.00 4,300.00 4,370.00 4,198,100 0
30-Aug-2022 4,350.00 4,400.00 4,310.00 4,380.00 1,478,400 0
29-Aug-2022 4,280.00 4,380.00 4,190.00 4,370.00 501,800 0
26-Aug-2022 4,400.00 4,400.00 4,270.00 4,300.00 1,804,000 0
25-Aug-2022 4,430.00 4,440.00 4,260.00 4,360.00 2,017,400 0
24-Aug-2022 4,360.00 4,400.00 4,350.00 4,370.00 2,128,000 0
23-Aug-2022 4,470.00 4,500.00 4,340.00 4,380.00 938,600 0
22-Aug-2022 4,390.00 4,410.00 4,360.00 4,400.00 627,200 0
19-Aug-2022 4,460.00 4,490.00 4,400.00 4,400.00 397,400 0
18-Aug-2022 4,460.00 4,500.00 4,380.00 4,500.00 920,700 0
16-Aug-2022 4,350.00 4,690.00 4,350.00 4,460.00 964,700 0
15-Aug-2022 4,240.00 4,390.00 4,200.00 4,330.00 1,647,400 0
12-Aug-2022 4,380.00 4,380.00 4,240.00 4,250.00 590,500 0
11-Aug-2022 4,350.00 4,400.00 4,350.00 4,380.00 1,146,000 0
10-Aug-2022 4,390.00 4,400.00 4,320.00 4,320.00 447,200 0
09-Aug-2022 4,420.00 4,430.00 4,330.00 4,390.00 791,100 0
08-Aug-2022 4,430.00 4,470.00 4,370.00 4,420.00 628,400 0
05-Aug-2022 4,500.00 4,550.00 4,400.00 4,430.00 638,500 0
04-Aug-2022 4,400.00 4,500.00 4,360.00 4,500.00 2,604,200 0
03-Aug-2022 4,440.00 4,520.00 4,310.00 4,400.00 615,500 0
02-Aug-2022 4,480.00 4,500.00 4,220.00 4,450.00 1,335,100 0
01-Aug-2022 4,470.00 4,500.00 4,400.00 4,470.00 322,300 0
29-Jul-2022 4,460.00 4,480.00 4,450.00 4,470.00 759,100 0
28-Jul-2022 4,370.00 4,490.00 4,370.00 4,460.00 1,954,500 0
27-Jul-2022 4,400.00 4,600.00 4,370.00 4,390.00 1,343,400 0
26-Jul-2022 4,420.00 4,420.00 4,260.00 4,400.00 3,732,600 0
25-Jul-2022 4,040.00 4,440.00 4,040.00 4,410.00 5,242,600 0
22-Jul-2022 4,010.00 4,020.00 3,960.00 4,020.00 148,700 0
21-Jul-2022 3,980.00 4,010.00 3,950.00 4,000.00 691,100 0
20-Jul-2022 4,020.00 4,100.00 3,940.00 3,980.00 2,962,600 0
19-Jul-2022 3,980.00 4,030.00 3,980.00 4,020.00 647,300 0
18-Jul-2022 4,000.00 4,030.00 3,930.00 3,980.00 2,373,800 0
15-Jul-2022 3,910.00 4,000.00 3,890.00 3,990.00 3,246,600 0
14-Jul-2022 3,910.00 4,010.00 3,900.00 3,910.00 1,755,300 0
13-Jul-2022 3,960.00 4,020.00 3,890.00 3,910.00 172,300 0
12-Jul-2022 4,070.00 4,100.00 3,950.00 3,960.00 121,100 0
11-Jul-2022 3,920.00 4,080.00 3,920.00 4,060.00 430,300 0
08-Jul-2022 3,910.00 3,950.00 3,830.00 3,900.00 520,800 0
07-Jul-2022 3,940.00 3,950.00 3,860.00 3,900.00 753,700 0
06-Jul-2022 3,840.00 3,940.00 3,790.00 3,940.00 1,772,600 0
05-Jul-2022 3,960.00 3,970.00 3,820.00 3,840.00 1,074,800 0
04-Jul-2022 4,180.00 4,190.00 3,960.00 3,960.00 507,900 0
01-Jul-2022 4,200.00 4,210.00 4,120.00 4,180.00 458,200 0
30-Jun-2022 4,190.00 4,250.00 4,070.00 4,200.00 3,072,700 0
29-Jun-2022 4,180.00 4,220.00 4,160.00 4,190.00 536,500 0
28-Jun-2022 4,100.00 4,210.00 4,090.00 4,180.00 1,233,200 0
27-Jun-2022 4,190.00 4,190.00 3,980.00 4,100.00 3,113,800 0
24-Jun-2022 4,100.00 4,190.00 4,020.00 4,190.00 1,487,900 0
23-Jun-2022 3,730.00 4,250.00 3,730.00 4,100.00 4,762,700 0
22-Jun-2022 3,760.00 3,860.00 3,720.00 3,730.00 1,845,200 0
21-Jun-2022 3,750.00 3,830.00 3,720.00 3,760.00 221,000 0
20-Jun-2022 3,840.00 3,860.00 3,680.00 3,750.00 2,538,200 0
17-Jun-2022 3,800.00 3,840.00 3,760.00 3,840.00 1,713,000 0
16-Jun-2022 3,710.00 3,870.00 3,700.00 3,800.00 2,578,400 0
15-Jun-2022 3,800.00 3,830.00 3,700.00 3,700.00 2,019,700 0
14-Jun-2022 3,810.00 3,850.00 3,600.00 3,800.00 1,644,400 0
13-Jun-2022 3,800.00 3,850.00 3,790.00 3,800.00 2,473,500 0
10-Jun-2022 3,900.00 3,900.00 3,800.00 3,800.00 683,600 0
09-Jun-2022 4,010.00 4,040.00 3,890.00 3,900.00 2,107,900 0
08-Jun-2022 4,000.00 4,020.00 3,990.00 4,000.00 208,100 0